Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

28.12 -6.02 -17.63%

06/11 - Closed. Currency in USD

After Hours

28.30

+0.18

+0.64%

1:59:59 - Real-time Data

Type: Equity

Market: United States

Volume: 6,550,433
Bid/Ask: 0.00 / 0.00
Day's Range: 25.12 - 28.66

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 06, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.7	11.5	0	17.50	0.05	0%	0	0.6	1
FIVN Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|17.50C Delta0.9975 Imp Vol0.8944 Bid9.7 Gamma0.0016 Theoretical10.65 Ask11.5 Theta-0.0032 Intrinsic Value10.86 Volume0 Vega0.0004 Time Value-10.86 Open Interest0 Rho0.0067 Delta / Theta-308.241 FIVN Put 17.50 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolFIVN\|20261120\|17.50P Delta-0.0615 Imp Vol1.7753 Bid0 Gamma0.0124 Theoretical0.3 Ask0.6 Theta-0.0422 Intrinsic Value-10.86 Volume1 Vega0.0067 Time Value10.91 Open Interest0 Rho-0.0007 Delta / Theta1.4572
0	0%	7.2	8.9	0	20.00	0	0%	0.05	0.35	0
FIVN Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|20.00C Delta0.9998 Imp Vol0.5089 Bid7.2 Gamma0.0003 Theoretical8.15 Ask8.9 Theta-0.0022 Intrinsic Value8.36 Volume0 Vega0.0001 Time Value-8.36 Open Interest0 Rho0.0077 Delta / Theta-450.1355 FIVN Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|20.00P Delta-0.0618 Imp Vol1.2312 Bid0.05 Gamma0.018 Theoretical0.2 Ask0.35 Theta-0.0294 Intrinsic Value-8.36 Volume0 Vega0.0067 Time Value8.36 Open Interest26 Rho-0.0007 Delta / Theta2.1072
5.35	0%	5.1	6.5	2	22.50	0	0%	0.1	0.3	0
FIVN Call 22.50 Exp: Nov 20, 2026 Last: 5.35 Chg.: 0% SymbolFIVN\|20261120\|22.50C Delta0.9309 Imp Vol0.8172 Bid5.1 Gamma0.0295 Theoretical5.8 Ask6.5 Theta-0.0235 Intrinsic Value5.86 Volume2 Vega0.0073 Time Value-0.51 Open Interest0 Rho0.0078 Delta / Theta-39.5402 FIVN Put 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20261120\|22.50P Delta-0.0836 Imp Vol0.8847 Bid0.1 Gamma0.0315 Theoretical0.2 Ask0.3 Theta-0.0265 Intrinsic Value-5.86 Volume0 Vega0.0085 Time Value5.86 Open Interest83 Rho-0.0009 Delta / Theta3.1555
					28.36	Price @ Nov 06, 2026 19:59 GMT
0.81	0%	0.7	0.85	808	30.00	2.65	76.67%	2.45	2.8	189
FIVN Call 30.00 Exp: Nov 20, 2026 Last: 0.81 Chg.: 0% SymbolFIVN\|20261120\|30.00C Delta0.3387 Imp Vol0.6705 Bid0.7 Gamma0.0991 Theoretical0.78 Ask0.85 Theta-0.0492 Intrinsic Value-1.64 Volume808 Vega0.0202 Time Value2.45 Open Interest6 Rho0.0034 Delta / Theta-6.8872 FIVN Put 30.00 Exp: Nov 20, 2026 Last: 2.65 Chg.: 76.67% SymbolFIVN\|20261120\|30.00P Delta-0.6615 Imp Vol0.6752 Bid2.45 Gamma0.1005 Theoretical2.63 Ask2.8 Theta-0.0467 Intrinsic Value1.64 Volume189 Vega0.0201 Time Value1.01 Open Interest478 Rho-0.0066 Delta / Theta14.1608
0.44	-88.83%	0.3	0.55	55	32.50	4.6	91.67%	4.6	5	2
FIVN Call 32.50 Exp: Nov 20, 2026 Last: 0.44 Chg.: -88.83% SymbolFIVN\|20261120\|32.50C Delta0.1929 Imp Vol0.7758 Bid0.3 Gamma0.0641 Theoretical0.42 Ask0.55 Theta-0.0423 Intrinsic Value-4.14 Volume55 Vega0.0151 Time Value4.58 Open Interest73 Rho0.0019 Delta / Theta-4.558 FIVN Put 32.50 Exp: Nov 20, 2026 Last: 4.6 Chg.: 91.67% SymbolFIVN\|20261120\|32.50P Delta-0.8013 Imp Vol0.7981 Bid4.6 Gamma0.0639 Theoretical4.8 Ask5 Theta-0.0416 Intrinsic Value4.14 Volume2 Vega0.0153 Time Value0.46 Open Interest190 Rho-0.0077 Delta / Theta19.2735
0.18	-93.57%	0.05	0.3	41	35.00	8.22	132.86%	6.4	7.3	2
FIVN Call 35.00 Exp: Nov 20, 2026 Last: 0.18 Chg.: -93.57% SymbolFIVN\|20261120\|35.00C Delta0.0919 Imp Vol0.7893 Bid0.05 Gamma0.0379 Theoretical0.17 Ask0.3 Theta-0.0259 Intrinsic Value-6.64 Volume41 Vega0.0091 Time Value6.82 Open Interest256 Rho0.0009 Delta / Theta-3.5537 FIVN Put 35.00 Exp: Nov 20, 2026 Last: 8.22 Chg.: 132.86% SymbolFIVN\|20261120\|35.00P Delta-0.7077 Imp Vol1.5871 Bid6.4 Gamma0.0394 Theoretical8.22 Ask7.3 Theta-0.1048 Intrinsic Value6.64 Volume2 Vega0.0189 Time Value1.58 Open Interest220 Rho-0.0086 Delta / Theta6.7496

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,171.34	-36.96	-0.40%
NSE All Share	248,877.22	-833.37	-0.33%
US 30	51,307.1	-214.2	-0.42%
US 500	7,383.3	+29.5	+0.40%
FTSE 100	10,673.94	-108.72	-1.01%
DAX	25,820.36	-504.65	-1.92%
South Africa Top 40	104,713.98	-511.92	-0.49%

Brent Oil	97.75	-0.54	-0.55%
Crude Oil WTI	90.34	-0.18	-0.20%
Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
Copper	6.2600	-0.0100	-0.16%
London Cocoa	3,908.00	+19.00	+0.49%
London Wheat	189.00	-0.75	-0.40%

Nigeria 10Y	16.846	+0.002	+0.01%
Nigeria 2Y	16.025	-0.087	-0.54%
U.K. 10Y	5.1555	+0.0192	+0.37%
Germany 10Y	3.2537	+0.0071	+0.22%
U.S. 10Y	4.859	+0.022	+0.45%
U.S. 5Y	4.648	+0.040	+0.87%
U.S. 2Y	4.522	+0.045	+1.01%

Fidelitybk	23.350	-0.850	-3.51%
Zenith Bank	117.40	-2.60	-2.17%
UBA	42.00	0.00	0.00%
First HoldCo	110.00	0.00	0.00%
Guaranty Trust Holding	119.80	-2.20	-1.80%
Sterling Financial Holdings	76.200	0.000	0.00%
Dangote Cement	1,341.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	28.12	-6.02	-17.63%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	119.80	-1.80%	41.02M
Zenith Bank	117.40	-2.17%	23.44M
Nigerian Exchange	164.20	+1.86%	12.30M
MTN Nigeria	837.00	-1.53%	2.47M
Aradel Holdings	1,296.00	0.00%	1.09M
Dangote Cement	1,341.00	0.00%	999.53K
Nestle Nigeria	2,650.00	0.00%	807.58K

Name	Last	Chg. %	Vol.
Coronation Insurance	2.20	+10.00%	506.14K
Champion Brew	8.80	+10.00%	2.28M
Honeywell Flour Mills Plc	29.500	+9.87%	32.00M
Sovereign Trust Insurance Plc	1.95	+9.55%	2.97M
AXA Mansard Insurance	11.800	+9.26%	2.12M
Austin Laz	2.40	+7.14%	243.37K
Initiates	26.90	+6.96%	4.15M

Name	Last	Chg. %	Vol.
PZ Cussons Nigeria	64.80	-9.94%	311.52K
ABC Transport	5.70	-8.06%	639.51K
Afriprud	10.05	-6.07%	1.49M
Tantalizers	3.60	-5.26%	1.91M
University Press	4.600	-5.15%	496.98K
VFD Group	11.80	-4.84%	1.96M
Fidelitybk	23.350	-3.51%	18.25M